DIS: The Walt Disney Company

As of Friday, August 8th, 2025

$ 112.43

-0.45 -0.40%

Open: 113.30
High: 114.29
Low: 112.02
Volume: 9,470,655
Previous Close on Thursday, August 7th, 2025

$ 112.88

-2.29 -1.99%

Open: 115.75
High: 116.40
Low: 111.82
Volume: 15,458,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 113.30 114.29 112.02 112.43 9,470,655 -0.45 -0.40
2025-08-07 115.75 116.40 111.82 112.88 15,458,433 -2.29 -1.99
2025-08-06 115.78 116.12 112.20 115.17 21,628,159 -3.15 -2.66
2025-08-05 119.25 119.57 117.33 118.32 14,745,754 -1.03 -0.86
2025-08-04 117.73 119.52 117.73 119.35 8,733,872 +2.76 +2.37
2025-08-01 117.59 117.89 115.57 116.59 8,508,134 -2.52 -2.12
2025-07-31 119.46 119.91 118.58 119.11 7,155,268 -0.43 -0.36
2025-07-30 119.95 120.50 119.18 119.54 5,141,484 -0.37 -0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.57
On 2025-08-05		 111.82
On 2025-08-07		 -4.16 -3.57 119.57
On 2025-08-05		 111.82
On 2025-08-07		 -6.48 115.63
10D 121.40
On 2025-07-28		 111.82
On 2025-08-07		 -9.04 -7.44 121.40
On 2025-07-28		 111.82
On 2025-08-07		 -7.89 117.37
20D 123.40
On 2025-07-24		 111.82
On 2025-08-07		 -7.44 -6.21 123.40
On 2025-07-24		 111.82
On 2025-08-07		 -9.38 119.22
WTD 119.57
On 2025-08-05		 111.82
On 2025-08-07		 -4.16 -3.57 119.57
On 2025-08-05		 111.82
On 2025-08-07		 -6.48 115.63
MTD 119.57
On 2025-08-05		 111.82
On 2025-08-07		 -6.68 -5.61 119.57
On 2025-08-05		 111.82
On 2025-08-07		 -6.48 115.79
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

112.43 -0.45 -0.40 9,470,655